Desenio Group AB (DSNO)

DSNO
🏛️ Suecia →
0.13
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 3.25 3.25 2.85 2.93 0.2M
2022-12-29 2.70 3.10 2.70 2.84 0.2M
2022-12-28 2.62 3.00 2.38 2.74 0.4M
2022-12-27 2.50 2.72 2.50 2.62 0.4M
2022-12-23 2.70 2.70 2.50 2.50 0.2M
2022-12-22 2.50 2.81 2.50 2.67 0.6M
2022-12-21 2.50 2.65 2.49 2.52 0.5M
2022-12-20 2.61 2.71 2.41 2.54 0.2M
2022-12-19 2.51 2.78 2.51 2.71 0.1M
2022-12-16 2.66 2.82 2.60 2.69 0.1M
2022-12-15 2.84 2.84 2.60 2.63 0.2M
2022-12-14 2.50 2.85 2.47 2.84 0.3M
2022-12-13 2.70 2.85 2.50 2.50 0.2M
2022-12-12 2.62 2.80 2.62 2.71 0.2M
2022-12-09 2.81 2.94 2.65 2.65 0.1M
2022-12-08 2.63 2.99 2.54 2.88 0.5M
2022-12-07 2.62 2.78 2.62 2.71 0.2M
2022-12-06 3.01 3.01 2.71 2.74 0.6M
2022-12-05 3.30 3.31 3.01 3.03 0.2M
2022-12-02 3.40 3.59 3.21 3.25 1.8M
2022-12-01 3.35 3.77 3.25 3.30 1.4M
2022-11-30 3.10 3.38 3.06 3.24 1.0M
2022-11-29 2.96 3.16 2.77 3.10 0.7M
2022-11-28 2.58 3.12 2.58 2.96 0.8M
2022-11-25 2.33 2.62 2.33 2.58 0.4M
2022-11-24 2.11 2.58 2.11 2.35 0.7M
2022-11-23 2.04 2.22 2.04 2.19 0.3M
2022-11-22 1.95 2.14 1.95 2.07 0.3M
2022-11-21 2.10 2.19 1.90 1.95 0.4M
2022-11-18 2.09 2.21 2.06 2.10 0.3M
2022-11-17 2.28 2.29 2.00 2.09 0.4M
2022-11-16 2.20 2.35 2.15 2.26 0.3M
2022-11-15 2.27 2.47 2.21 2.25 0.3M
2022-11-14 2.60 2.60 2.26 2.28 0.6M
2022-11-11 2.29 2.62 2.20 2.45 0.8M
2022-11-10 2.11 2.30 2.02 2.26 0.3M
2022-11-09 2.37 2.37 2.00 2.11 0.2M
2022-11-08 2.39 2.41 2.18 2.24 0.2M
2022-11-07 2.21 2.40 2.21 2.36 0.3M
2022-11-04 2.19 2.35 2.06 2.21 0.3M
2022-11-03 2.17 2.17 2.04 2.14 0.5M
2022-11-02 2.07 2.43 2.05 2.23 1.3M
2022-11-01 1.98 2.18 1.91 2.07 1.0M
2022-10-31 2.00 2.20 1.94 1.94 0.3M
2022-10-28 2.20 2.24 2.00 2.00 0.4M
2022-10-27 2.25 2.25 1.97 2.16 0.3M
2022-10-26 1.86 2.60 1.86 2.26 2.2M
2022-10-25 1.94 2.09 1.80 1.80 0.4M
2022-10-24 1.90 1.99 1.84 1.84 0.3M
2022-10-21 1.82 1.92 1.82 1.84 0.1M
2022-10-20 1.96 1.96 1.82 1.82 0.2M
2022-10-19 1.85 1.90 1.85 1.90 0.2M
2022-10-18 2.00 2.07 1.85 1.85 1.5M
2022-10-17 1.86 2.00 1.84 1.94 0.2M
2022-10-14 1.78 1.91 1.78 1.86 0.0M
2022-10-13 1.74 1.88 1.74 1.78 0.0M
2022-10-12 1.79 1.79 1.64 1.66 0.3M
2022-10-11 1.67 1.81 1.66 1.79 0.1M
2022-10-10 1.71 1.76 1.69 1.72 0.1M
2022-10-07 2.13 2.16 1.80 1.80 0.8M
2022-10-06 1.68 1.94 1.68 1.90 0.2M
2022-10-05 1.84 1.87 1.55 1.68 0.1M
2022-10-04 1.71 1.90 1.65 1.84 0.2M
2022-10-03 1.68 1.71 1.60 1.71 0.0M
2022-09-30 1.40 1.73 1.40 1.66 0.2M
2022-09-29 1.70 1.75 1.51 1.52 0.2M
2022-09-28 1.74 1.74 1.60 1.62 0.4M
2022-09-27 1.73 1.82 1.73 1.74 0.2M
2022-09-26 1.97 2.02 1.73 1.73 0.8M
2022-09-23 1.99 1.99 1.84 1.89 0.3M
2022-09-22 1.90 2.00 1.88 1.99 0.4M
2022-09-21 2.06 2.10 1.95 2.00 0.2M
2022-09-20 2.30 2.30 2.02 2.06 0.5M
2022-09-19 2.20 2.30 2.19 2.30 0.2M
2022-09-16 2.33 2.46 2.20 2.20 0.7M
2022-09-15 2.12 2.46 2.06 2.46 0.6M
2022-09-14 2.32 2.32 2.11 2.14 0.3M
2022-09-13 2.41 2.44 2.27 2.29 0.3M
2022-09-12 2.30 2.41 2.30 2.41 0.1M
2022-09-09 2.16 2.31 2.16 2.30 0.2M
2022-09-08 2.19 2.19 2.13 2.17 0.1M
2022-09-07 2.10 2.15 2.06 2.12 0.4M
2022-09-06 2.20 2.22 2.01 2.02 0.6M
2022-09-05 2.29 2.34 2.11 2.11 0.6M
2022-09-02 2.30 2.40 2.23 2.29 0.3M
2022-09-01 2.61 2.80 2.20 2.22 0.9M
2022-08-31 2.41 2.88 2.41 2.61 0.5M
2022-08-30 2.69 2.81 2.41 2.41 0.2M
2022-08-29 2.86 2.88 2.62 2.63 0.2M
2022-08-26 3.06 3.11 2.86 2.86 0.2M
2022-08-25 2.97 3.07 2.95 2.97 0.2M
2022-08-24 3.00 3.15 2.96 2.97 0.2M
2022-08-23 3.00 3.17 2.95 3.00 0.4M
2022-08-22 3.19 3.19 2.96 3.00 0.4M
2022-08-19 2.90 3.21 2.90 3.07 0.7M
2022-08-18 3.19 3.19 2.86 2.90 0.4M
2022-08-17 3.29 3.39 2.90 3.04 1.2M
2022-08-16 2.89 3.40 2.89 3.29 2.0M
2022-08-15 2.75 2.89 2.66 2.89 0.5M
2022-08-12 2.79 2.80 2.58 2.72 0.5M
2022-08-11 2.67 2.80 2.57 2.79 0.4M
2022-08-10 2.58 2.76 2.43 2.57 0.7M
2022-08-09 2.66 2.66 2.37 2.60 0.6M
2022-08-08 2.45 2.62 2.44 2.54 0.3M
2022-08-05 2.83 2.83 2.39 2.40 1.0M
2022-08-04 2.70 3.10 2.53 2.70 1.7M
2022-08-03 2.45 2.70 2.37 2.49 0.7M
2022-08-02 2.56 2.88 2.42 2.42 0.4M
2022-08-01 2.38 2.90 2.33 2.56 0.4M
2022-07-29 2.21 2.55 2.10 2.44 0.9M
2022-07-28 2.29 2.29 2.07 2.07 0.3M
2022-07-27 2.07 2.21 2.07 2.15 0.3M
2022-07-26 2.49 2.49 2.00 2.01 0.8M
2022-07-25 2.50 2.59 2.36 2.42 0.1M
2022-07-22 2.75 2.75 2.50 2.50 0.3M
2022-07-21 2.44 2.75 2.37 2.47 0.6M
2022-07-20 2.77 3.18 2.37 2.44 2.5M
2022-07-19 2.12 2.94 2.12 2.77 2.0M
2022-07-18 2.20 2.26 2.12 2.20 0.8M
2022-07-15 2.17 2.37 2.01 2.20 3.2M
2022-07-14 1.70 2.47 1.70 2.14 4.2M
2022-07-13 1.89 1.94 1.75 1.75 0.5M
2022-07-12 1.87 1.87 1.70 1.83 0.6M
2022-07-11 1.80 1.88 1.70 1.79 0.6M
2022-07-08 1.97 1.97 1.76 1.80 1.5M
2022-07-07 1.94 2.09 1.90 1.94 0.8M
2022-07-06 1.88 1.93 1.81 1.90 0.7M
2022-07-05 1.92 1.92 1.80 1.88 0.7M
2022-07-04 1.83 1.93 1.81 1.87 0.5M
2022-07-01 1.98 2.10 1.82 1.83 1.0M
2022-06-30 2.01 2.01 1.77 1.83 1.8M
2022-06-29 2.00 2.04 1.90 2.00 0.9M
2022-06-28 2.17 2.17 2.01 2.08 1.5M
2022-06-27 2.15 2.20 1.97 2.09 0.7M
2022-06-23 2.00 2.16 1.90 1.91 0.5M
2022-06-22 2.03 2.11 1.80 2.02 1.4M
2022-06-21 2.50 2.56 1.92 2.03 3.2M
2022-06-20 1.80 2.52 1.80 2.44 4.6M
2022-06-17 1.69 1.86 1.67 1.80 3.3M
2022-06-16 2.00 2.10 1.65 1.66 2.3M
2022-06-15 1.71 2.00 1.50 1.95 10.4M
2022-06-14 2.45 2.56 1.65 1.68 12.8M
2022-06-13 3.20 3.39 2.80 2.85 1.6M
2022-06-10 3.55 3.55 3.10 3.20 1.6M
2022-06-09 3.84 3.84 3.34 3.45 3.5M
2022-06-08 4.00 4.00 3.66 3.75 1.2M
2022-06-07 3.98 4.07 3.51 3.94 1.7M
2022-06-03 3.50 3.77 3.22 3.62 1.5M
2022-06-02 4.10 4.10 3.30 3.46 2.6M
2022-06-01 3.99 4.20 3.78 3.96 1.4M
2022-05-31 4.13 4.41 3.82 3.97 4.1M
2022-05-30 4.01 4.35 3.98 4.13 1.8M
2022-05-27 3.90 4.20 3.72 3.98 2.1M
2022-05-25 4.24 4.25 3.75 3.88 0.5M
2022-05-24 4.40 4.44 3.96 4.00 0.9M
2022-05-23 4.45 4.45 3.86 4.40 0.6M
2022-05-20 4.43 4.51 4.09 4.20 0.2M
2022-05-19 4.49 4.49 4.12 4.42 0.6M
2022-05-18 4.80 4.92 4.29 4.49 0.5M
2022-05-17 4.50 4.74 4.50 4.67 0.6M
2022-05-16 5.25 5.25 4.41 4.50 1.1M
2022-05-13 4.76 5.25 4.64 5.25 1.0M
2022-05-12 4.51 4.74 4.28 4.57 0.6M
2022-05-11 5.70 5.70 4.50 4.58 1.0M
2022-05-10 4.80 4.88 4.45 4.57 2.0M
2022-05-09 5.16 5.16 4.50 4.61 1.3M
2022-05-06 5.31 5.50 5.07 5.16 0.9M
2022-05-05 5.90 5.90 5.30 5.31 1.1M
2022-05-04 5.82 6.09 5.50 5.79 0.9M
2022-05-03 6.39 6.39 5.81 5.90 0.6M
2022-05-02 5.56 6.45 5.56 5.95 1.5M
2022-04-29 5.98 5.98 5.52 5.54 0.8M
2022-04-28 6.32 6.74 5.33 5.71 1.9M
2022-04-27 7.41 7.55 6.00 6.30 2.3M
2022-04-26 7.66 7.90 7.16 7.21 0.3M
2022-04-25 8.07 8.09 7.35 7.66 0.7M
2022-04-22 7.75 8.15 7.32 8.07 0.8M
2022-04-21 7.74 8.01 7.55 7.75 0.8M
2022-04-20 8.14 8.18 7.59 7.74 0.1M
2022-04-19 7.80 8.17 7.48 8.14 0.3M
2022-04-14 7.70 7.84 7.68 7.80 0.1M
2022-04-13 7.71 7.88 7.61 7.88 0.2M
2022-04-12 8.00 8.00 7.62 7.85 0.5M
2022-04-11 8.26 8.26 7.81 7.99 0.4M
2022-04-08 8.44 8.44 8.04 8.25 0.2M
2022-04-07 9.10 9.10 8.28 8.45 0.4M
2022-04-06 10.50 10.50 8.60 8.91 0.7M
2022-04-05 9.01 10.34 9.01 10.05 0.6M
2022-04-04 9.15 9.19 8.71 8.93 0.1M
2022-04-01 8.54 9.48 8.46 9.09 0.1M
2022-03-31 9.20 9.50 8.20 8.45 0.3M
2022-03-30 9.30 9.70 8.58 8.86 0.1M
2022-03-29 9.90 9.90 8.76 9.30 0.4M
2022-03-28 8.67 9.09 8.35 8.48 0.1M
2022-03-25 9.20 9.37 8.56 8.66 0.2M
2022-03-24 9.38 9.38 8.30 8.56 0.6M
2022-03-23 10.44 10.44 8.90 8.95 0.4M
2022-03-22 9.47 10.25 9.03 10.00 0.2M
2022-03-21 10.50 10.56 9.21 9.47 0.2M
2022-03-18 10.07 10.37 9.60 10.16 0.1M
2022-03-17 10.65 11.00 9.31 9.99 0.1M
2022-03-16 9.50 10.17 9.30 10.06 0.3M
2022-03-15 9.66 9.66 8.81 9.08 0.2M
2022-03-14 10.28 10.28 9.30 9.66 0.2M
2022-03-11 8.72 10.50 8.72 9.84 0.8M
2022-03-10 9.63 9.92 8.70 8.70 0.5M
2022-03-09 9.31 10.41 9.18 9.63 0.6M
2022-03-08 8.81 9.60 8.73 9.17 0.5M
2022-03-07 9.45 9.50 8.48 8.82 0.7M
2022-03-04 11.98 11.98 9.36 9.47 0.2M
2022-03-03 11.18 11.38 10.09 10.12 0.3M
2022-03-02 9.01 11.47 9.01 11.25 1.0M
2022-03-01 10.00 10.10 9.48 9.69 0.3M
2022-02-28 10.40 10.60 9.85 10.00 0.8M
2022-02-25 10.39 11.12 10.10 10.45 0.5M
2022-02-24 10.70 10.87 10.25 10.39 0.6M
2022-02-23 11.25 11.91 11.25 11.46 0.1M
2022-02-22 11.19 11.97 10.44 11.56 0.5M
2022-02-21 11.51 11.53 10.56 11.21 0.8M
2022-02-18 12.10 12.26 11.45 11.50 0.2M
2022-02-17 12.98 12.98 11.92 12.10 0.6M
2022-02-16 14.60 15.81 12.20 12.50 5.0M
2022-02-15 13.58 15.00 13.38 14.60 0.7M
2022-02-14 13.63 13.94 12.86 13.59 0.5M
2022-02-11 15.01 15.35 14.26 14.26 0.1M
2022-02-10 15.30 15.49 14.79 14.92 0.1M
2022-02-09 14.76 15.50 14.65 15.28 0.2M
2022-02-08 15.35 15.65 14.38 14.77 0.2M
2022-02-07 15.50 15.62 14.97 15.30 0.1M
2022-02-04 16.01 16.01 15.11 15.40 0.3M
2022-02-03 17.20 17.29 15.52 15.65 0.3M
2022-02-02 16.78 18.22 16.57 17.47 3.7M
2022-02-01 17.11 18.04 16.22 16.77 0.3M
2022-01-31 17.50 17.59 16.32 17.01 0.1M
2022-01-28 15.69 16.99 14.61 16.52 0.2M
2022-01-27 15.24 16.11 14.80 15.70 0.2M
2022-01-26 14.77 16.16 14.76 15.31 0.3M
2022-01-25 16.16 16.64 14.40 14.78 0.5M
2022-01-24 17.79 17.79 15.50 15.76 0.7M
2022-01-21 18.86 19.00 17.11 18.00 1.5M
2022-01-20 20.88 20.88 18.00 18.85 1.8M
2022-01-19 23.22 23.22 20.74 20.88 0.8M
2022-01-18 23.00 23.58 22.18 23.28 1.1M
2022-01-17 23.50 23.60 22.90 23.00 0.7M
2022-01-14 23.46 23.54 22.18 23.36 0.4M
2022-01-13 22.92 23.84 22.74 23.46 0.2M
2022-01-12 23.98 23.98 22.94 23.26 0.2M
2022-01-11 23.18 23.72 22.68 23.32 0.2M
2022-01-10 24.16 24.34 22.74 23.20 0.3M
2022-01-07 25.08 25.08 23.42 24.18 0.4M
2022-01-05 26.56 26.56 24.90 25.12 0.1M
2022-01-04 25.70 26.92 25.58 26.54 0.4M
2022-01-03 24.24 25.62 23.34 25.54 0.5M